Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
05/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
02/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
01/10/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/09/2026 13,000 0 (0%) 1,900 24.7 0 0 13,000 14,300 11,700
28/09/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
25/09/2026 13,000 -0.5 (-3.7%) 8,000 104 0 0 13,500 14,800 12,200
24/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
22/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
21/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/09/2026 13,500 -0.7 (-4.93%) 3,500 47.15 0 0 14,200 15,600 12,800
16/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
15/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
14/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
11/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
10/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
09/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
08/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
07/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
04/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
03/09/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
28/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
27/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
26/08/2026 14,200 1.2 (9.23%) 100 1.42 0 0 13,000 14,300 11,700
25/08/2026 13,000 -1.2 (-8.45%) 2,042 26.19 0 0 14,200 15,600 12,800
24/08/2026 14,200 0 (0%) 85 1.09 0 0 14,200 15,600 12,800
21/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
20/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
19/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/08/2026 14,200 0 (0%) 15 0.2 0 0 14,200 15,600 12,800
17/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
14/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
13/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
12/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
11/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
10/08/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
07/08/2026 14,200 -0.3 (-2.07%) 100 1.42 0 0 14,500 15,900 13,100
06/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
05/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
04/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
03/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
31/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
30/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
28/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
24/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
23/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
22/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
21/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
20/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
17/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
16/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
15/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
14/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
13/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
10/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
09/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
08/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
07/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
06/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
03/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
02/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
01/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
30/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
24/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
23/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
22/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
19/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
18/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
17/06/2026 14,500 0 (0%) 500 7.25 0 0 14,500 15,900 13,100
16/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
15/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
12/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
11/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
09/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
08/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
05/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
04/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
03/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
02/06/2026 14,500 1.3 (9.85%) 101 1.46 0 0 13,200 14,500 11,900
01/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/05/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/05/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/05/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/05/2026 13,200 0 (0%) 1 0.01 0 0 13,200 14,500 11,900
25/05/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/05/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/05/2026 13,200 0 (0%) 101 1.33 0 0 13,200 14,500 11,900
20/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
19/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
15/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
14/05/2026 13,500 -1.5 (-10%) 101 1.37 0 0 15,000 16,500 13,500
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
12/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/05/2026 15,000 -0.7 (-4.46%) 1,000 15 0 0 15,700 17,200 14,200
05/05/2026 15,700 0 (0%) 1 0.02 0 0 15,700 17,200 14,200
04/05/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
29/04/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
28/04/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
24/04/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
23/04/2026 15,700 0.1 (0.64%) 2,000 28.36 0 0 15,600 17,100 14,100
22/04/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
21/04/2026 15,600 0 (0%) 220 3.43 0 0 15,600 17,100 14,100
20/04/2026 15,600 0 (0%) 300 4.68 0 0 15,600 17,100 14,100
17/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
16/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
15/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
13/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
10/04/2026 15,600 0 (0%) 3 0.05 0 0 15,600 17,100 14,100
09/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
08/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
07/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
06/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG NGÀNH VLXD Q4/2026: CHỜ “CÚ HÍCH” TỪ ĐẦU TƯ CÔNG?| CHỨNG AND CHILL
Liên kết nhanh